USA ESG Select Ishares MSCI ETF (NY: SUSA )

117.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 62.01 62.01 61.69 61.69 28,772 -0.28(-0.45%)
Nov 27, 2019 61.92 61.97 61.75 61.97 32,580 +0.19(+0.31%)
Nov 26, 2019 61.62 61.80 61.53 61.77 45,895 +0.25(+0.40%)
Nov 25, 2019 61.31 61.53 61.31 61.53 40,805 +0.57(+0.93%)
Nov 22, 2019 60.95 61.17 60.83 60.96 36,599 +0.05(+0.09%)
Nov 21, 2019 61.24 61.24 60.84 60.91 39,553 -0.21(-0.34%)
Nov 20, 2019 61.44 61.44 60.89 61.12 42,451 -0.32(-0.52%)
Nov 19, 2019 61.66 61.66 61.28 61.44 69,867 +0.08(+0.12%)
Nov 18, 2019 61.25 61.38 61.17 61.36 25,203 +0.03(+0.05%)
Nov 15, 2019 61.11 61.33 61.07 61.33 44,004 +0.51(+0.84%)
Nov 14, 2019 60.60 60.86 60.60 60.82 65,712 +0.04(+0.06%)
Nov 13, 2019 60.61 60.83 60.51 60.78 90,560 +0.12(+0.19%)
Nov 12, 2019 60.77 60.90 60.58 60.67 36,959 +0.08(+0.13%)
Nov 11, 2019 60.65 60.65 60.49 60.59 41,778 -0.15(-0.25%)
Nov 08, 2019 60.60 60.74 60.51 60.74 38,292 +0.16(+0.26%)
Nov 07, 2019 60.94 60.94 60.54 60.58 59,497 +0.12(+0.20%)
Nov 06, 2019 60.37 60.51 60.28 60.46 41,698 +0.09(+0.15%)
Nov 05, 2019 60.64 60.64 60.36 60.37 25,408 -0.06(-0.10%)
Nov 04, 2019 60.60 60.60 60.36 60.43 63,666 +0.32(+0.53%)
Nov 01, 2019 59.88 60.12 59.81 60.12 33,849 +0.65(+1.09%)
Oct 31, 2019 59.77 59.77 59.22 59.47 29,474 -0.29(-0.48%)
Oct 30, 2019 59.66 59.82 59.44 59.76 91,305 +0.02(+0.03%)
Oct 29, 2019 59.56 59.91 59.55 59.74 71,507 +0.01(+0.02%)
Oct 28, 2019 59.56 59.79 59.56 59.72 35,345 +0.57(+0.97%)
Oct 25, 2019 58.86 59.23 58.83 59.15 47,389 +0.34(+0.57%)
Oct 24, 2019 58.84 58.84 58.57 58.82 31,450 +0.14(+0.23%)
Oct 23, 2019 58.57 58.68 58.41 58.68 47,474 +0.17(+0.30%)
Oct 22, 2019 58.81 59.01 58.50 58.50 38,199 -0.25(-0.43%)
Oct 21, 2019 58.63 58.75 58.51 58.75 30,456 +0.43(+0.73%)
Oct 18, 2019 58.30 58.47 58.12 58.33 60,083 -0.13(-0.23%)
Oct 17, 2019 58.48 58.65 58.31 58.46 24,354 +0.16(+0.27%)
Oct 16, 2019 58.40 58.51 58.24 58.30 46,431 -0.19(-0.33%)
Oct 15, 2019 58.15 58.61 58.15 58.50 38,076 +0.50(+0.86%)
Oct 14, 2019 58.10 58.22 57.87 58.00 101,629 -0.08(-0.13%)
Oct 11, 2019 57.89 58.47 57.89 58.08 148,092 +0.81(+1.41%)
Oct 10, 2019 56.94 57.46 56.85 57.27 78,156 +0.39(+0.68%)
Oct 09, 2019 56.87 57.08 56.65 56.88 95,904 +0.54(+0.96%)
Oct 08, 2019 56.98 56.98 56.34 56.34 63,914 -0.99(-1.72%)
Oct 07, 2019 57.40 57.74 57.33 57.33 124,928 -0.29(-0.51%)
Oct 04, 2019 57.11 57.62 57.10 57.62 57,121 +0.72(+1.27%)
Oct 03, 2019 56.35 56.90 55.85 56.90 78,296 +0.47(+0.83%)
Oct 02, 2019 57.01 57.06 56.20 56.43 125,793 -1.21(-2.10%)
Oct 01, 2019 58.62 58.78 57.59 57.64 83,083 -0.79(-1.35%)
Sep 30, 2019 58.25 58.56 58.23 58.43 30,280 +0.33(+0.57%)
Sep 27, 2019 58.45 58.52 57.79 58.10 36,599 -0.20(-0.34%)
Sep 26, 2019 58.38 58.39 58.05 58.29 46,179 -0.02(-0.03%)
Sep 25, 2019 57.96 58.42 57.63 58.31 66,326 +0.50(+0.87%)
Sep 24, 2019 58.75 58.75 57.67 57.81 162,776 -0.71(-1.21%)
Sep 23, 2019 58.45 58.64 58.31 58.52 72,369 +0.06(+0.10%)
Sep 20, 2019 58.90 58.97 58.46 58.46 88,441 -0.33(-0.57%)
Sep 19, 2019 58.92 59.02 58.69 58.79 55,597 +0.04(+0.07%)
Sep 18, 2019 58.73 58.75 58.24 58.75 41,183 -0.01(-0.02%)
Sep 17, 2019 58.63 58.79 58.56 58.76 2,437,038 +0.02(+0.03%)
Sep 16, 2019 58.79 58.79 58.61 58.74 35,442 -0.18(-0.30%)
Sep 13, 2019 58.92 59.10 58.90 58.92 48,568 -0.01(-0.02%)
Sep 12, 2019 58.97 59.14 58.74 58.93 90,379 +0.29(+0.50%)
Sep 11, 2019 58.24 58.64 58.24 58.64 28,027 +0.48(+0.83%)
Sep 10, 2019 58.11 58.16 57.77 58.16 44,850 -0.06(-0.10%)
Sep 09, 2019 58.40 58.40 58.03 58.22 46,524 +0.05(+0.08%)
Sep 06, 2019 58.23 58.28 58.09 58.17 43,902 +0.10(+0.18%)
Sep 05, 2019 57.72 58.24 57.60 58.06 73,817 +0.77(+1.34%)
Sep 04, 2019 57.18 57.30 56.99 57.30 69,334 +0.65(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.